精金 (3049)-新光-高雄券商分點個股進出

台股 » 個股 » 精金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精金

(3049)

可現股當沖

股價
7.92
漲跌
▲0.15
漲幅
+1.93%
成交量
1,098張
產業
上市光電類股
326人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精金 (3049)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.3	7.93	0	0.00	7.92	0.3	1,889	0.02%
2024/04/16	14	7.90	0	0.00	7.77	14	1,906	0.73%
2024/04/15	1	8.13	1	8.13	8.11	0	1,860	0.00%
2024/04/12	14	8.22	0	0.00	8.18	14	1,842	0.76%
2024/04/11	6	8.24	0	0.00	8.25	6	1,840	0.33%
2024/04/10	10	8.39	0	8.39	8.33	10	1,831	0.55%
2024/04/09	0	8.30	0	0.00	8.32	0	1,831	0.00%
2024/04/03	5	8.25	0	0.00	8.24	5	1,821	0.27%
2024/04/02	4	8.40	0	0.00	8.36	4	1,823	0.22%
2024/04/01	0	0.00	1	8.38	8.45	-1	1,877	-0.05%
2024/03/29	0	0.00	0	8.29	8.29	0	1,889	0.00%
2024/03/28	0	8.30	0	0.00	8.25	0	1,885	0.00%
2024/03/25	0	0.00	0	8.27	8.31	0	1,868	0.00%
2024/03/22	0	8.37	0	0.00	8.36	0	1,867	0.00%
2024/03/21	1	8.24	0	0.00	8.22	1	1,848	0.05%
2024/03/20	0	0.00	1	8.16	8.14	-1	1,851	-0.05%
2024/03/19	0	8.21	0	0.00	8.15	0	1,823	0.00%
2024/03/18	0	8.20	0	0.00	8.23	0	1,807	0.00%
2024/03/15	0	8.23	0	0.00	8.18	0	1,801	0.00%
2024/03/14	1	8.21	2	8.30	8.25	-1	1,777	-0.06%
2024/03/13	6	8.46	0	0.00	8.33	6	1,758	0.34%
2024/03/12	15.1	8.66	14	8.70	8.64	1.1	1,680	0.07%
2024/03/11	1	8.60	0	0.00	8.66	1	1,675	0.06%
2024/03/08	1	8.63	0	0.00	8.71	1	1,649	0.06%
2024/03/07	9	8.73	0	0.00	8.62	9	1,645	0.55%
2024/03/06	0	8.86	2	8.86	8.91	-2	1,586	-0.13%
2024/03/05	2	8.97	0	0.00	8.90	2	1,566	0.13%
2024/03/04	1	8.99	0	0.00	8.99	1	1,594	0.06%
2024/03/01	0	9.08	0	0.00	9.03	0	1,558	0.00%
2024/02/29	0	9.11	0	0.00	9.11	0	1,549	0.00%
2024/02/27	13	9.14	0	0.00	9.11	13	1,558	0.83%
2024/02/26	0	9.20	0	0.00	9.20	0	1,527	0.00%
2024/02/23	0	9.34	0	0.00	9.30	0	1,514	0.00%
2024/02/21	0	9.48	0.7	9.44	9.43	-0.7	1,515	-0.05%
2024/02/20	0	0.00	1.2	9.47	9.47	-1.2	1,516	-0.08%
2024/02/19	0	9.50	0	0.00	9.50	0	1,511	0.00%
2024/02/16	0	0.00	2	9.25	9.30	-2	1,474	-0.14%
2024/02/02	0.1	9.30	0	0.00	9.17	0.1	1,471	0.01%
2024/01/26	20	9.48	6	9.44	9.45	14	1,501	0.93%
2024/01/25	20	9.40	0	0.00	9.40	20	1,488	1.34%
2024/01/24	1	9.28	1	9.29	9.40	0	1,485	0.00%
2024/01/23	0	0.00	1	9.30	9.27	-1	1,465	-0.07%
2024/01/22	0	9.17	1	9.15	9.15	-1	1,434	-0.07%
2024/01/19	0	0.00	1	9.03	9.03	-1	1,428	-0.07%
2024/01/18	5	9.03	5	9.03	8.99	0	1,426	0.00%
2024/01/17	2	9.01	0	0.00	8.94	2	1,433	0.14%
2024/01/16	1	9.15	0	0.00	9.10	1	1,414	0.07%
2024/01/11	2	9.21	0	0.00	9.20	2	1,424	0.14%
2024/01/10	1	9.20	0	0.00	9.20	1	1,434	0.07%
2024/01/09	1	9.44	1	9.43	9.41	0	1,420	0.00%
2024/01/05	10	9.61	10	9.65	9.53	0	1,416	0.00%
2024/01/03	1	9.55	0	0.00	9.47	1	1,432	0.07%
2023/12/29	0	0.00	1	9.59	9.65	-1	1,430	-0.07%
2023/12/28	2	9.70	0	0.00	9.65	2	1,443	0.14%
2023/12/27	1	9.75	44	9.79	9.71	-43	1,450	-2.97%
2023/12/26	4	9.58	8	9.53	9.58	-4	1,374	-0.29%
2023/12/22	10	9.47	1	9.47	9.44	9	1,391	0.65%
2023/12/19	1	9.43	0	0.00	9.43	1	1,408	0.07%
2023/12/18	10	9.58	0	0.00	9.62	10	1,413	0.71%
2023/12/12	0	0.00	2	9.71	9.70	-2	1,436	-0.14%
2023/12/11	10	9.72	0	0.00	9.85	10	1,430	0.70%
2023/12/08	0	0.00	2	9.73	9.75	-2	1,422	-0.14%
2023/12/06	0	9.77	0	0.00	9.74	0	1,436	0.00%
2023/12/04	0	0.00	10	9.88	9.83	-10	1,437	-0.70%
2023/11/29	0	0.00	28.3	9.67	9.71	-28.3	1,419	-1.99%
2023/11/24	0	9.39	0.4	9.50	9.45	-0.4	1,377	-0.03%
2023/11/23	0	0.00	1	9.51	9.49	-1	1,374	-0.07%
2023/11/22	10	9.53	0	0.00	9.51	10	1,388	0.72%
2023/11/21	10	9.54	3	9.39	9.54	7	1,379	0.51%
2023/11/16	0	0.00	1	9.37	9.35	-1	1,383	-0.07%
2023/11/14	0	9.24	0	0.00	9.19	0	1,393	0.00%
2023/11/08	2	9.47	10	9.44	9.47	-8	1,477	-0.54%
2023/11/07	0	0.00	0.1	9.25	9.18	-0.1	1,475	-0.01%
2023/11/03	0	0.00	0	9.19	9.20	0	1,521	0.00%
2023/10/31	0	9.05	0	0.00	9.11	0	1,599	0.00%
2023/10/23	0	0.00	1	9.07	9.10	-1	2,231	-0.04%
2023/10/20	1	8.88	0	0.00	9.03	1	2,238	0.04%
2023/10/18	1.1	9.02	0	0.00	9.03	1.1	2,275	0.05%
2023/10/16	1	9.17	0	0.00	9.17	1	2,289	0.04%
2023/10/13	0	9.24	1	9.24	9.20	-1	2,322	-0.04%
2023/10/12	15	9.21	0	0.00	9.22	15	2,368	0.63%
2023/09/21	10	9.56	0	0.00	9.59	10	2,718	0.37%
2023/09/18	0	0.00	3	9.75	9.72	-3	3,125	-0.10%
2023/09/15	1	9.58	0	0.00	9.54	1	3,495	0.03%
2023/09/14	2	9.62	0	0.00	9.64	2	3,602	0.06%
2023/09/13	8	9.58	0	0.00	9.60	8	3,747	0.21%
2023/09/11	10	9.64	0.2	9.75	9.61	9.9	3,801	0.26%
2023/09/06	4	9.92	0	0.00	9.88	4	3,788	0.11%
2023/09/04	0	0.00	2	9.99	9.96	-2	3,798	-0.05%
2023/08/30	2.2	9.83	0	0.00	9.80	2.2	3,882	0.06%
2023/08/28	0	0.00	0.1	9.80	9.70	-0.1	3,891	0.00%
2023/08/24	0	9.80	4.1	9.76	9.76	-4.1	3,906	-0.10%
2023/08/23	3	9.67	3.2	9.69	9.67	-0.2	3,895	-0.01%
2023/08/22	2.7	9.77	0.2	9.87	9.69	2.5	3,901	0.07%
2023/08/21	0.3	9.75	1.1	9.70	9.76	-0.8	3,878	-0.02%
2023/08/18	2	9.61	4.9	9.70	9.60	-2.9	3,871	-0.07%
2023/08/17	3	9.61	0	0.00	9.65	3	3,856	0.08%
2023/08/14	0	0.00	9	9.48	9.51	-9	3,831	-0.23%
2023/08/11	5	10.04	5	9.99	9.97	0	3,766	0.00%
2023/08/04	0	10.60	0	0.00	10.60	0	3,688	0.00%
2023/08/02	1	10.60	0	0.00	10.50	1	3,685	0.03%
2023/08/01	0	10.80	0	0.00	10.70	0	3,647	0.00%
2023/07/31	51	10.85	61.5	11.09	10.85	-10.5	3,601	-0.29%
2023/07/28	20	10.75	20	10.85	10.75	0	3,525	0.00%
2023/07/27	82	10.93	63	10.72	11.05	19	3,452	0.55%
2023/07/25	5	10.18	0	0.00	10.20	5	3,089	0.16%
2023/07/24	7	10.27	1	10.10	10.25	6	3,079	0.19%
2023/07/21	0.2	10.30	1	10.25	10.25	-0.8	3,051	-0.02%
2023/07/20	0.2	10.30	20	10.40	10.35	-19.8	3,056	-0.65%
2023/07/19	20	10.20	0	0.00	10.20	20	3,055	0.65%
2023/07/18	0	10.25	1	10.25	10.25	-1	3,083	-0.03%
2023/07/17	1	10.50	2	10.30	10.45	-1	3,080	-0.03%
2023/07/14	0	10.20	0	0.00	10.30	0	3,103	0.00%
2023/07/12	0	10.50	0.4	10.40	10.30	-0.4	3,172	-0.01%
2023/07/11	0.4	10.45	0	0.00	10.50	0.4	3,392	0.01%
2023/07/10	0	0.00	3	10.35	10.30	-3	3,437	-0.09%
2023/07/07	31	10.53	8	10.49	10.35	23	3,448	0.67%
2023/07/06	0	0.00	30	10.85	10.65	-30	3,420	-0.88%
2023/07/04	1.5	10.61	0	0.00	10.60	1.5	3,365	0.04%
2023/07/03	0.5	10.70	6	10.70	10.70	-5.5	3,320	-0.17%
2023/06/29	32	10.70	7	10.85	10.70	25	3,232	0.77%
2023/06/28	120	10.95	125	10.98	10.80	-5	3,164	-0.16%	大買/大賣/
2023/06/27	79	10.94	40	10.92	10.80	39	3,092	1.26%
2023/06/26	154	11.17	150	11.35	11.20	4	2,957	0.14%	大買/大賣/
2023/06/21	114	11.06	166	11.24	11.20	-52	2,758	-1.89%	大買/大賣/
2023/06/20	9	10.58	14.1	10.53	10.55	-5.1	2,386	-0.22%
2023/06/19	8	10.33	26	10.34	10.35	-18	2,268	-0.79%
2023/06/16	10	10.13	0	0.00	10.10	10	2,136	0.47%
2023/06/15	0	0.00	1	9.87	9.89	-1	2,069	-0.05%
2023/06/13	0	0.00	0.2	9.90	9.86	-0.2	2,067	-0.01%
2023/06/09	10	9.88	0	0.00	9.95	10	2,073	0.48%
2023/06/07	10	10.05	0	10.05	10.00	10	2,106	0.47%
2023/06/06	10.5	10.10	0	0.00	10.00	10.5	2,110	0.50%
2023/06/05	8	10.15	29	10.01	10.10	-21	2,108	-1.00%
2023/06/02	0	9.88	0	0.00	9.88	0	2,050	0.00%
2023/06/01	11	9.89	1	9.89	9.87	10	2,065	0.48%
2023/05/31	80	9.87	79	9.79	9.90	1	2,100	0.05%
2023/05/29	10	9.69	10	9.71	9.65	0	2,081	0.00%
2023/05/26	8	9.62	8	9.62	9.62	0	2,112	0.00%
2023/05/24	21	9.79	0	0.00	9.82	21	2,251	0.93%
2023/05/18	5	9.65	5	9.72	9.62	0	2,508	0.00%
2023/05/15	0	0.00	1	9.40	9.42	-1	2,492	-0.04%
2023/05/11	1	9.60	2	9.60	9.56	-1	2,496	-0.04%
2023/05/09	2	9.77	0	0.00	9.70	2	2,499	0.08%
2023/05/08	1	9.95	0	0.00	9.85	1	2,480	0.04%
2023/05/05	1	9.97	1	9.94	9.94	0	2,481	0.00%
2023/05/04	1	10.00	1	9.93	9.96	0	2,505	0.00%
2023/05/03	0	0.00	1	9.99	9.99	-1	2,494	-0.04%
2023/05/02	1	10.05	0	0.00	10.10	1	2,500	0.04%
2023/04/27	1	10.05	0	0.00	10.10	1	2,490	0.04%
2023/04/21	1	10.00	0	0.00	9.96	1	2,430	0.04%
2023/04/19	2	10.35	2	10.30	10.30	0	2,349	0.00%
2023/04/18	5	10.50	1	10.50	10.50	4	2,275	0.18%
2023/04/17	51	10.72	49	10.50	10.60	2	2,226	0.09%
2023/04/14	113	10.69	122	10.70	10.65	-9	2,155	-0.42%	大買/大賣/
2023/04/11	0	10.10	0	0.00	10.05	0	1,811	0.00%
2023/04/10	5	9.95	1	10.10	10.15	4	1,802	0.22%
2023/04/07	0	0.00	20	9.84	9.84	-20	1,765	-1.13%
2023/04/06	0	9.85	0	0.00	9.82	0	1,764	0.00%
2023/03/31	0	9.86	1	9.87	9.87	-1	1,768	-0.06%
2023/03/30	0	9.94	0	0.00	9.82	0	1,765	0.00%
2023/03/29	0	9.83	0	0.00	9.82	0	1,773	0.00%
2023/03/28	0	9.99	0	0.00	9.85	0	1,793	0.00%
2023/03/27	0	10.00	0	0.00	10.00	0	1,785	0.00%
2023/03/24	0	9.99	11	10.00	10.00	-11	1,789	-0.61%
2023/03/23	0	9.98	0	0.00	9.95	0	1,778	0.00%
2023/03/22	0	9.98	1	9.99	9.95	-1	1,768	-0.06%
2023/03/21	0	9.99	2	10.00	9.98	-2	1,762	-0.11%
2023/03/20	0	9.88	0	0.00	9.83	0	1,751	0.00%
2023/03/15	0	9.97	0	0.00	9.82	0	1,767	0.00%
2023/03/14	0	0.00	1	9.90	9.88	-1	1,772	-0.06%
2023/03/13	66	10.00	63	9.98	10.00	3	1,814	0.17%
2023/03/10	1	10.05	0	0.00	9.99	1	1,805	0.06%
2023/03/08	0	0.00	1	10.30	10.25	-1	1,818	-0.05%
2023/03/07	5	10.25	8	10.23	10.20	-3	1,815	-0.17%
2023/03/06	1	10.30	53	10.30	10.30	-52	1,795	-2.90%
2023/03/03	2	10.27	43	10.27	10.25	-41	1,777	-2.31%
2023/03/02	1	10.10	0	0.00	10.05	1	1,730	0.06%
2023/03/01	0	0.00	140	10.05	10.05	-140	1,734	-8.07%	大賣/鉅額交易
2023/02/24	6	10.10	105	10.16	10.15	-99	1,729	-5.73%	大賣/
2023/02/23	1	10.30	10	10.30	10.30	-9	1,701	-0.53%
2023/02/22	134	10.40	2	10.35	10.35	132	1,656	7.97%	大買/鉅額交易
2023/02/21	2	10.15	1	10.35	10.30	1	1,561	0.06%
2023/02/20	89	10.14	60	9.91	10.25	29	1,491	1.94%
2023/02/17	102	9.65	100	9.64	9.65	2	1,356	0.15%	大買/
2023/02/16	10	9.47	13	9.53	9.52	-3	1,319	-0.23%
2023/02/14	3	9.45	12	9.38	9.45	-9	1,325	-0.68%
2023/02/10	2	9.42	0	0.00	9.37	2	1,336	0.15%
2023/02/09	1	9.48	0	0.00	9.48	1	1,331	0.08%
2023/02/08	12	9.54	12	9.58	9.52	0	1,333	0.00%
2023/02/03	10	9.48	0	0.00	9.45	10	1,335	0.75%
2023/02/02	0	9.53	1	9.52	9.53	-1	1,329	-0.08%
2023/01/31	0	9.36	8	9.34	9.36	-8	1,324	-0.60%
2023/01/30	0	0.00	18.9	9.20	9.22	-18.9	1,313	-1.44%
2023/01/12	0	0.00	0	9.21	9.19	0	1,386	0.00%
2023/01/10	8	9.22	0	0.00	9.21	8	1,415	0.57%
2023/01/09	10	9.25	10	9.25	9.25	0	1,435	0.00%
2022/12/30	1	9.07	0	0.00	9.09	1	1,546	0.06%
2022/12/28	0	9.20	0	0.00	9.11	0	1,595	0.00%
2022/12/27	0	0.00	10	9.24	9.21	-10	1,592	-0.63%
2022/12/26	0	0.00	1	9.21	9.21	-1	1,595	-0.06%
2022/12/23	0	0.00	1	9.16	9.18	-1	1,620	-0.06%
2022/12/22	2	9.27	0	0.00	9.23	2	1,650	0.12%
2022/12/20	10	9.15	0	0.00	9.13	10	1,696	0.59%
2022/12/19	0	0.00	0.1	9.32	9.25	-0.1	1,729	0.00%
2022/12/16	5	9.34	0	0.00	9.32	5	1,734	0.29%
2022/12/15	0	0.00	0.2	9.46	9.45	-0.2	1,732	-0.01%
2022/12/07	0	9.64	2	9.71	9.51	-2	1,797	-0.11%
2022/12/05	20	9.90	21	9.95	9.81	-1	1,773	-0.06%
2022/12/02	1	9.72	3	9.68	9.69	-2	1,730	-0.12%
2022/12/01	3	9.71	2	9.66	9.68	1	1,721	0.06%
2022/11/30	20	9.44	30	9.39	9.44	-10	1,684	-0.59%
2022/11/29	7	9.32	0	0.00	9.34	7	1,695	0.41%
2022/11/25	10	9.32	10	9.40	9.32	0	1,706	0.00%
2022/11/24	0	0.00	0.7	9.32	9.32	-0.7	1,713	-0.04%
2022/11/23	20	9.34	0	0.00	9.32	20	1,731	1.15%
2022/11/17	0	0.00	8	9.45	9.46	-8	1,804	-0.44%
2022/11/16	9	9.41	0	0.00	9.40	9	1,845	0.49%
2022/11/11	0	0.00	5	9.50	9.45	-5	2,411	-0.21%
2022/11/10	0	9.46	6	9.42	9.40	-6	2,437	-0.25%
2022/11/02	10	9.41	20	9.49	9.45	-10	2,646	-0.38%
2022/11/01	20	9.42	21	9.40	9.42	-1	2,668	-0.04%
2022/10/31	1	9.26	0	0.00	9.22	1	2,742	0.04%
2022/10/28	40	9.16	40	9.10	9.08	0	2,857	0.00%
2022/10/25	5	9.25	0	0.00	9.14	5	3,106	0.16%
2022/10/20	10	9.16	10	9.24	9.14	0	3,105	0.00%
2022/10/19	5	9.45	0	0.00	9.45	5	3,070	0.16%
2022/10/18	0	0.00	5	9.52	9.54	-5	3,062	-0.16%
2022/10/13	6	9.27	5	9.05	9.04	1	3,056	0.03%
2022/10/07	20	10.00	20	10.15	10.00	0	3,008	0.00%
2022/09/29	0	0.00	5	9.76	9.76	-5	3,033	-0.16%
2022/09/26	10	9.49	0	0.00	9.30	10	3,074	0.33%
2022/09/19	0	0.00	4	10.18	10.15	-4	3,217	-0.12%
2022/09/16	3	10.25	0	0.00	10.25	3	3,215	0.09%
2022/09/14	0	0.00	22	10.35	10.40	-22	3,234	-0.68%
2022/09/13	18	10.56	10	10.65	10.50	8	3,274	0.24%
2022/09/12	5	10.55	0	0.00	10.50	5	3,384	0.15%
2022/09/06	84	10.30	0	0.00	10.35	84	3,449	2.43%
2022/09/01	0	0.00	20	10.85	10.85	-20	3,471	-0.58%
2022/08/31	20	10.95	0	0.00	10.95	20	3,460	0.58%
2022/08/30	20	10.85	5	10.90	10.80	15	3,450	0.43%
2022/08/29	5	10.60	1	10.75	10.55	4	3,436	0.12%
2022/08/26	0	0.00	0.1	10.95	10.95	-0.1	3,408	0.00%
2022/08/25	10	10.98	14	11.06	10.95	-4	3,400	-0.12%
2022/08/24	2	10.90	21	11.00	10.90	-19	3,421	-0.56%
2022/08/23	0	0.00	5	10.90	10.95	-5	3,413	-0.15%
2022/08/19	87	10.98	62	11.12	11.05	25	3,337	0.75%
2022/08/18	70.1	10.75	157	11.07	11.15	-86.9	3,159	-2.75%	大賣/
2022/08/17	0	0.00	1	10.30	10.50	-1	2,836	-0.04%
2022/08/16	27	10.28	21	10.39	10.30	6	2,831	0.21%
2022/08/15	0	0.00	1	10.15	10.20	-1	2,804	-0.04%
2022/08/12	1	9.88	4	9.95	9.95	-3	2,765	-0.11%
2022/08/11	5	9.85	0	0.00	9.83	5	2,769	0.18%
2022/08/10	1	9.55	0	0.00	9.60	1	2,773	0.04%
2022/08/05	40	9.64	40	9.69	9.58	0	2,766	0.00%
2022/08/04	15	9.45	13	9.26	9.21	2	2,707	0.07%
2022/08/02	36	9.76	29	9.82	9.68	7	2,571	0.27%
2022/08/01	0	9.42	1	9.38	9.41	-1	2,430	-0.04%
2022/07/28	0	9.34	0	0.00	9.36	0	2,452	0.00%
2022/07/27	0	9.46	0	9.39	9.46	0	2,460	0.00%
2022/07/25	0	9.63	0	0.00	9.64	0	2,502	0.00%
2022/07/22	20	9.64	20	9.66	9.63	0	2,551	0.00%
2022/07/14	0	9.53	0	0.00	9.54	0	3,159	0.00%
2022/07/08	5	9.45	5	9.50	9.50	0	3,227	0.00%
2022/07/07	15	9.29	15	9.37	9.38	0	3,240	0.00%
2022/07/04	5	9.40	10	9.50	9.43	-5	3,292	-0.15%
2022/07/01	20	9.67	0	0.00	9.35	20	3,332	0.60%
2022/06/30	56	10.02	7	10.01	9.98	49	3,276	1.50%
2022/06/29	0	0.00	1	10.35	10.30	-1	3,266	-0.03%
2022/06/28	3	10.42	0	0.00	10.40	3	3,277	0.09%
2022/06/27	41	10.50	20	10.55	10.55	21	3,303	0.64%
2022/06/24	0	0.00	50	10.35	10.25	-50	3,339	-1.50%
2022/06/22	55	10.10	0	0.00	10.10	55	3,394	1.62%
2022/06/21	0	10.35	31	10.40	10.55	-31	3,442	-0.90%
2022/06/20	33	10.11	0	0.00	10.00	33	3,485	0.95%
2022/06/16	56	10.99	20	11.25	10.90	36	3,462	1.04%
2022/06/15	30	11.18	22	11.29	11.10	8	3,490	0.23%
2022/06/13	106	11.23	60	11.10	11.10	46	3,702	1.24%	大買/
2022/06/10	0	0.00	2	11.60	11.60	-2	3,722	-0.05%
2022/06/02	0	11.60	0	0.00	11.65	0	3,931	0.00%
2022/06/01	31	11.83	0	0.00	11.80	31	4,047	0.77%
2022/05/31	40	11.70	40	11.73	11.65	0	4,079	0.00%
2022/05/30	0	0.00	3	11.65	11.65	-3	4,166	-0.07%
2022/05/27	20	11.50	20	11.60	11.50	0	4,242	0.00%
2022/05/24	20	11.65	20	11.35	11.30	0	4,544	0.00%
2022/05/23	0	0.00	32	11.55	11.60	-32	4,565	-0.70%
2022/05/19	17	11.17	5	11.20	11.35	12	4,726	0.25%
2022/05/18	23	11.57	17	11.70	11.55	6	4,746	0.13%
2022/05/17	0	0.00	10	11.35	11.35	-10	4,764	-0.21%
2022/05/16	20	11.15	32	11.16	11.10	-12	4,793	-0.25%
2022/05/13	0	0.00	1	11.05	11.00	-1	4,842	-0.02%
2022/05/12	12	11.03	45	10.96	10.85	-33	4,973	-0.66%
2022/05/11	22	11.12	12	11.15	11.10	10	5,068	0.20%
2022/05/10	25	11.31	40	11.30	11.30	-15	5,488	-0.27%
2022/05/09	10	11.45	4	11.29	11.20	6	5,741	0.10%
2022/05/06	0	0.00	8	11.80	11.80	-8	5,750	-0.14%
2022/05/05	6	11.98	0	0.00	11.95	6	5,836	0.10%
2022/04/29	27	11.91	1	11.80	11.75	26	6,145	0.42%
2022/04/28	4	11.90	0	0.00	11.95	4	6,299	0.06%
2022/04/27	0	11.45	10	11.25	11.45	-10	6,443	-0.16%
2022/04/25	7	11.65	2	11.70	11.70	5	6,882	0.07%
2022/04/21	6	12.38	1	12.30	12.25	5	7,060	0.07%
2022/04/20	87	13.07	78	12.71	12.70	9	7,106	0.13%
2022/04/19	20	12.45	25	12.48	12.40	-5	6,957	-0.07%
2022/04/15	3	12.20	0	0.00	12.15	3	7,493	0.04%
2022/04/14	20	12.55	20	12.45	12.45	0	8,052	0.00%
2022/04/13	5	12.55	1	12.55	12.65	4	8,423	0.05%
2022/04/12	0	12.35	0	0.00	12.40	0	8,918	0.00%
2022/04/11	55	12.53	3	12.40	12.30	52	9,579	0.54%
2022/04/08	0	0.00	1	13.00	12.90	-1	10,192	-0.01%
2022/04/07	13	12.92	0	0.00	12.85	13	11,118	0.12%
2022/04/06	10	13.30	0	0.00	13.35	10	13,899	0.07%
2022/04/01	2	13.45	2	13.60	13.60	0	16,560	0.00%
2022/03/31	1	13.70	2	13.75	13.70	-1	18,052	-0.01%
2022/03/30	1	14.00	5	13.90	13.90	-4	19,241	-0.02%
2022/03/29	53	14.08	52	13.71	13.70	1	19,566	0.01%
2022/03/28	2	13.85	0	0.00	13.95	2	19,768	0.01%
2022/03/24	4	14.05	35	14.34	14.25	-31	20,694	-0.15%
2022/03/23	35	14.24	62	14.30	14.20	-27	22,383	-0.12%
2022/03/22	30	14.10	46	14.22	14.25	-16	23,405	-0.07%
2022/03/21	11	14.01	0	0.00	14.00	11	23,698	0.05%
2022/03/18	64	14.19	60	14.13	14.15	4	23,927	0.02%
2022/03/17	58	14.03	68	14.21	14.25	-10	24,299	-0.04%
2022/03/16	5	13.56	2	13.80	13.75	3	24,220	0.01%
2022/03/15	26	13.87	0	0.00	13.55	26	24,365	0.11%
2022/03/08	0	0.00	25.3	13.30	13.30	-25.3	24,684	-0.10%
2022/03/07	21	13.55	20	13.55	13.45	1	24,676	0.00%
2022/03/04	31	14.02	11	14.00	13.95	20	24,664	0.08%
2022/03/03	53	14.55	64	14.35	14.30	-11	24,760	-0.04%
2022/03/02	143	14.11	157	14.41	14.40	-14	24,838	-0.06%	大買/大賣/
2022/03/01	40	13.90	53	14.14	14.15	-13	25,016	-0.05%
2022/02/25	44	13.61	43	13.89	13.80	1	25,521	0.00%
2022/02/24	74	14.01	69	13.54	13.60	5	26,683	0.02%
2022/02/23	53	14.24	53	14.15	14.15	0	27,576	0.00%
2022/02/22	10	14.07	2	14.08	14.10	8	27,895	0.03%
2022/02/21	53	14.40	85	14.49	14.45	-32	28,240	-0.11%
2022/02/18	35	14.33	3	14.35	14.40	32	28,328	0.11%
2022/02/17	6	14.40	11	14.61	14.40	-5	28,501	-0.02%
2022/02/16	8	14.56	4	14.55	14.50	4	28,466	0.01%
2022/02/15	8	14.37	0	0.00	14.30	8	28,430	0.03%
2022/02/14	10	14.35	13	14.42	14.30	-3	28,422	-0.01%
2022/02/11	31	14.93	0	0.00	14.85	31	28,335	0.11%
2022/02/10	20	15.02	8	14.87	14.90	12	28,249	0.04%
2022/02/09	52.3	15.77	48	15.80	15.80	4.3	27,864	0.02%
2022/02/08	20	15.18	21	15.30	15.30	-1	27,631	0.00%
2022/02/07	2	14.95	1	14.90	15.20	1	27,623	0.00%
2022/01/26	5	14.66	33	14.63	14.50	-28	27,589	-0.10%
2022/01/25	5	14.94	1	14.60	14.55	4	27,559	0.01%
2022/01/24	4	15.01	1	15.15	15.10	3	27,457	0.01%
2022/01/21	22	15.50	33	15.48	15.20	-11	27,369	-0.04%
2022/01/20	25	15.89	30	15.89	15.90	-5	27,294	-0.02%
2022/01/19	6	15.77	36	15.72	15.90	-30	27,158	-0.11%
2022/01/18	39	15.67	28.5	15.61	15.45	10.5	26,875	0.04%
2022/01/17	40	15.51	3	15.55	15.60	37	26,650	0.14%
2022/01/14	4.2	15.28	0	0.00	15.10	4.2	26,521	0.02%
2022/01/13	3.5	15.42	5	15.38	15.40	-1.5	26,353	-0.01%
2022/01/12	2.1	15.55	12	15.53	15.45	-9.9	26,206	-0.04%
2022/01/11	17	15.69	153	15.51	15.60	-136	26,081	-0.52%	大賣/鉅額交易
2022/01/10	20.1	15.78	20.1	15.88	15.95	0	25,781	0.00%
2022/01/07	66	16.11	38	16.01	15.90	28	25,498	0.11%
2022/01/06	29.1	16.45	31	16.62	16.45	-1.9	24,917	-0.01%
2022/01/05	75	16.85	114	17.12	16.60	-39	24,579	-0.16%	大賣/
2022/01/04	89.3	17.18	48	17.26	17.35	41.3	24,111	0.17%
2022/01/03	75	17.50	83	17.57	17.25	-8	23,467	-0.03%
2021/12/30	85.1	17.38	66	17.35	17.25	19.1	22,835	0.08%
2021/12/29	317.4	18.50	285	18.49	17.95	32.4	21,924	0.15%	大買/大賣/
2021/12/28	338.1	17.80	266	17.75	18.05	72.1	19,117	0.38%	大買/大賣/
2021/12/27	208	17.22	303	17.72	17.85	-95	16,503	-0.58%	大買/大賣/
2021/12/24	123	16.22	199.5	16.02	16.25	-76.5	14,990	-0.51%	大買/大賣/
2021/12/23	68	15.33	53	15.39	15.45	15	13,815	0.11%
2021/12/22	11	15.35	17	15.16	15.00	-6	13,471	-0.04%
2021/12/21	75	14.93	79	15.11	15.20	-4	13,219	-0.03%
2021/12/20	222	15.57	240	15.27	15.25	-18	12,839	-0.14%	大買/大賣/
2021/12/17	419	15.98	348	15.83	15.65	71	12,313	0.58%	大買/大賣/
2021/12/16	188	15.04	93	15.31	15.30	95	10,557	0.90%	大買/
2021/12/15	82	14.29	78	14.76	14.80	4	9,453	0.04%
2021/12/14	14	13.83	15	14.25	13.80	-1	9,069	-0.01%
2021/12/13	72	14.52	44	14.35	14.50	28	8,825	0.32%
2021/12/10	3	13.65	26	13.72	13.65	-23	8,406	-0.27%
2021/12/09	27	13.89	27	13.89	13.80	0	8,329	0.00%
2021/12/08	28	13.65	3	13.85	13.65	25	8,131	0.31%
2021/12/07	4	13.66	1	13.75	13.70	3	8,067	0.04%
2021/12/06	5	13.84	11	13.72	13.85	-6	7,969	-0.08%
2021/12/03	3	13.70	20	13.80	13.65	-17	7,865	-0.22%
2021/12/02	20	13.60	5	13.35	13.30	15	7,791	0.19%
2021/12/01	4	13.50	2	13.63	13.75	2	7,751	0.03%
2021/11/30	16	13.68	9	13.64	13.60	7	7,720	0.09%
2021/11/29	1	13.00	0	0.00	13.45	1	7,634	0.01%
2021/11/26	4	13.84	25	13.92	13.65	-21	7,492	-0.28%
2021/11/25	22	14.01	34	14.08	13.95	-12	7,324	-0.16%
2021/11/24	23	14.40	27	14.49	14.40	-4	7,084	-0.06%
2021/11/23	152.5	15.36	68	15.09	14.70	84.5	6,508	1.30%	大買/
2021/11/22	76	15.08	185.4	15.05	15.15	-109.4	5,260	-2.08%	大賣/鉅額交易
2021/11/19	12	13.76	20	13.65	13.80	-8	4,261	-0.19%
2021/11/18	42	13.54	56	13.48	13.35	-14	3,933	-0.36%
2021/11/17	2	13.05	20	13.14	13.15	-18	3,460	-0.52%
2021/11/16	29	13.04	11	12.96	12.80	18	3,386	0.53%
2021/11/12	2	12.60	1	12.55	12.60	1	3,300	0.03%
2021/11/11	1	12.70	0	0.00	12.60	1	3,332	0.03%
2021/11/10	5	12.45	13	12.62	12.60	-8	3,361	-0.24%
2021/11/09	0	0.00	1	12.45	12.40	-1	3,378	-0.03%
2021/11/08	3	12.50	18	12.52	12.50	-15	3,397	-0.44%
2021/11/05	4	12.55	1	12.30	12.40	3	3,463	0.09%
2021/11/04	4	12.53	2	12.40	12.35	2	3,486	0.06%
2021/11/03	10	12.41	6	12.40	12.50	4	3,578	0.11%
2021/11/02	1	12.30	1	12.15	12.15	0	3,723	0.00%
2021/11/01	2	12.10	1	12.10	12.00	1	3,837	0.03%
2021/10/29	6	11.79	5	11.90	11.90	1	4,094	0.02%
2021/10/28	18	12.29	0	0.00	11.85	18	4,155	0.43%
2021/10/27	1	11.90	6	11.86	11.90	-5	4,149	-0.12%
2021/10/21	5	11.55	0	0.00	11.55	5	5,050	0.10%
2021/10/14	0	0.00	1	11.15	11.30	-1	5,854	-0.02%
2021/10/13	25	11.32	18	11.20	11.20	7	5,954	0.12%
2021/10/12	17	11.65	19	11.65	11.65	-2	6,047	-0.03%
2021/10/08	23	11.71	25	11.76	11.80	-2	6,281	-0.03%
2021/10/07	5	11.55	15	11.53	11.55	-10	6,998	-0.14%
2021/10/06	4	11.25	0	0.00	11.25	4	7,247	0.06%
2021/10/05	8	11.10	0	0.00	11.10	8	7,305	0.11%
2021/10/04	10	10.80	15	10.80	10.65	-5	7,307	-0.07%
2021/10/01	19	11.30	0	0.00	11.20	19	7,411	0.26%
2021/09/27	11	11.71	4	11.71	11.75	7	7,775	0.09%
2021/09/24	1	11.55	8	11.50	11.45	-7	7,906	-0.09%
2021/09/22	0	0.00	1	11.15	11.20	-1	7,930	-0.01%
2021/09/16	0	0.00	1	11.35	11.35	-1	8,002	-0.01%
2021/09/14	7	11.50	0	0.00	11.45	7	8,071	0.09%
2021/09/13	0	11.50	1	11.45	11.50	-1	8,163	-0.01%
2021/09/10	6	11.40	0	0.00	11.40	6	8,213	0.07%
2021/09/09	0	0.00	4	11.20	11.20	-4	8,285	-0.05%
2021/09/07	0	0.00	46	11.30	11.35	-46	8,443	-0.54%
2021/09/03	7	11.64	5	11.70	11.55	2	8,449	0.02%
2021/09/01	2	11.50	0	0.00	11.55	2	8,494	0.02%
2021/08/31	1	11.25	0	0.00	11.30	1	8,523	0.01%
2021/08/30	0	0.00	67	11.44	11.35	-67	8,621	-0.78%
2021/08/27	1	11.40	6	11.46	11.45	-5	8,799	-0.06%
2021/08/26	7	11.27	2	11.35	11.35	5	9,106	0.05%
2021/08/25	4	11.38	0	0.00	11.40	4	9,196	0.04%
2021/08/24	0	0.00	1	11.05	11.10	-1	9,280	-0.01%
2021/08/20	1	11.35	4	11.15	11.05	-3	9,498	-0.03%
2021/08/19	4.1	11.46	3	11.50	11.35	1.1	9,482	0.01%
2021/08/18	4	11.59	15	11.88	12.15	-11	9,500	-0.12%
2021/08/17	0	0.00	1	12.05	11.90	-1	9,539	-0.01%
2021/08/16	10	12.20	1	12.55	12.20	9	9,596	0.09%
2021/08/13	24	12.79	17	12.56	12.70	7	9,607	0.07%
2021/08/12	0	0.00	10	12.95	12.95	-10	9,623	-0.10%
2021/08/11	15	12.49	7	12.88	12.70	8	9,684	0.08%
2021/08/10	8	12.96	10	13.00	13.00	-2	9,713	-0.02%
2021/08/09	13.3	13.04	5	13.00	12.95	8.3	9,817	0.08%
2021/08/06	38	13.63	18	13.75	13.40	20	9,801	0.20%
2021/08/05	121	13.70	201	13.70	13.60	-80	9,739	-0.82%	大買/大賣/
2021/08/04	44	13.75	37	13.84	13.70	7	9,831	0.07%
2021/08/03	17	13.43	23	13.55	13.60	-6	9,723	-0.06%
2021/08/02	3.4	13.32	7	13.41	13.45	-3.6	9,713	-0.04%
2021/07/30	34	13.51	37	13.67	13.45	-3	9,805	-0.03%
2021/07/29	52	13.58	2	13.53	13.50	50	9,741	0.51%
2021/07/28	8	13.50	39	13.64	13.75	-31	9,623	-0.32%
2021/07/27	42	13.78	30	13.80	13.60	12	9,705	0.12%
2021/07/26	14	13.68	55	13.51	13.65	-41	9,787	-0.42%
2021/07/23	31	13.28	12	13.20	13.35	19	10,065	0.19%
2021/07/22	9	13.37	2	12.95	13.35	7	11,025	0.06%
2021/07/21	9	12.62	5	12.61	12.65	4	11,192	0.04%
2021/07/20	21	13.03	5	13.03	12.90	16	11,324	0.14%
2021/07/19	1	13.35	6	13.45	13.45	-5	11,713	-0.04%
2021/07/16	15	13.26	7	13.41	13.25	8	12,239	0.07%
2021/07/15	26	13.36	107	13.23	13.15	-81	12,724	-0.64%	大賣/
2021/07/14	160	13.71	91	13.73	13.70	69	13,112	0.53%	大買/
2021/07/13	9	13.09	209	13.22	13.10	-200	12,522	-1.60%	大賣/鉅額交易
2021/07/12	2	12.85	5.1	12.86	12.85	-3.1	12,326	-0.02%
2021/07/09	2	12.63	0	0.00	12.70	2	12,356	0.02%
2021/07/08	3	12.80	6	12.78	12.65	-3	12,585	-0.02%
2021/07/07	6	12.70	4	12.60	12.55	2	12,751	0.02%
2021/07/06	80	12.70	0	0.00	12.65	80	13,286	0.60%
2021/07/05	128	12.53	14	12.65	12.70	114	13,601	0.84%	大買/鉅額交易
2021/07/02	7	12.44	1	12.30	12.30	6	14,016	0.04%
2021/07/01	8	12.60	7	12.26	12.60	1	14,207	0.01%
2021/06/30	10	12.05	10	12.15	12.10	0	14,216	0.00%
2021/06/29	1	12.05	0	0.00	12.05	1	14,230	0.01%
2021/06/28	0	0.00	3	12.27	12.30	-3	14,281	-0.02%
2021/06/25	2	12.30	0	0.00	12.20	2	14,341	0.01%
2021/06/22	2	12.30	17	12.20	11.80	-15	14,648	-0.10%
2021/06/21	9	12.16	0	0.00	12.15	9	14,599	0.06%
2021/06/18	8	12.62	0	0.00	12.55	8	14,737	0.05%
2021/06/17	0	0.00	4	12.73	12.85	-4	15,095	-0.03%
2021/06/16	2	12.55	35	12.54	12.35	-33	15,058	-0.22%
2021/06/15	3	12.75	0	0.00	12.75	3	15,099	0.02%
2021/06/11	3	12.75	7	12.84	12.75	-4	15,099	-0.03%
2021/06/10	0	0.00	1	12.65	12.75	-1	15,088	-0.01%
2021/06/09	3	12.90	4	12.93	12.65	-1	15,073	-0.01%
2021/06/08	3	12.85	29	12.83	12.80	-26	15,031	-0.17%
2021/06/07	1	12.85	27	12.87	12.85	-26	14,990	-0.17%
2021/06/04	25	13.20	31	13.11	13.05	-6	14,914	-0.04%
2021/06/03	13	13.08	7	13.08	12.95	6	14,766	0.04%
2021/06/02	15	12.86	0	0.00	12.80	15	14,477	0.10%
2021/06/01	10	12.98	0	0.00	12.90	10	14,391	0.07%
2021/05/31	27	12.71	4	12.78	12.65	23	14,318	0.16%
2021/05/28	3	12.45	2	12.53	12.45	1	14,268	0.01%
2021/05/27	4	12.25	0	0.00	12.30	4	14,208	0.03%
2021/05/25	8	12.14	0	0.00	12.10	8	14,194	0.06%
2021/05/24	10	11.64	7	11.68	11.90	3	14,106	0.02%
2021/05/21	10	11.48	16	11.58	11.60	-6	14,038	-0.04%
2021/05/20	14	11.50	6	11.61	11.15	8	14,027	0.06%
2021/05/19	20	11.57	24	11.67	11.65	-4	14,028	-0.03%
2021/05/18	10	10.92	25	11.17	11.25	-15	13,972	-0.11%
2021/05/17	42	10.70	36	10.90	10.30	6	13,894	0.04%
2021/05/14	37	11.74	37	11.49	11.40	0	13,733	0.00%
2021/05/13	27.1	11.48	15	11.67	11.30	12	13,736	0.09%
2021/05/12	20	11.52	1	12.00	11.35	19	13,722	0.14%
2021/05/11	10	12.41	12	12.59	12.20	-2	13,499	-0.01%
2021/05/10	21	13.33	4	13.45	13.20	17	13,356	0.13%
2021/05/07	6	13.33	6.8	13.12	13.35	-0.8	13,303	-0.01%
2021/05/06	7	12.81	6	13.07	12.75	1	13,126	0.01%
2021/05/05	18	12.82	6.1	12.72	12.60	11.9	13,005	0.09%
2021/05/04	41	12.31	53	12.90	12.45	-12	12,881	-0.09%
2021/05/03	8	13.92	12	13.87	13.55	-4	12,571	-0.03%
2021/04/29	87	14.94	28	14.86	14.55	59	12,313	0.48%
2021/04/28	207	14.79	207	14.56	15.00	0	11,842	0.00%	大買/大賣/
2021/04/27	139	14.21	159	14.33	14.10	-20	10,899	-0.18%	大買/大賣/
2021/04/26	164	14.19	48	14.20	14.15	116	10,554	1.10%	大買/鉅額交易
2021/04/23	82	14.03	95	14.02	14.10	-13	10,387	-0.13%
2021/04/22	172	14.15	156.5	14.21	13.65	15.5	9,959	0.16%	大買/大賣/
2021/04/21	129	14.12	82	14.10	14.10	47	9,353	0.50%	大買/
2021/04/20	43	13.76	38.2	13.82	13.90	4.9	8,791	0.06%
2021/04/19	10	13.15	3	13.15	13.10	7	8,312	0.08%
2021/04/16	2	12.75	3	12.95	12.95	-1	8,265	-0.01%
2021/04/15	3	12.73	22	12.87	12.75	-19	9,466	-0.20%
2021/04/14	8	12.66	44	12.61	12.55	-36	9,533	-0.38%
2021/04/13	11	13.15	15	13.18	12.90	-4	9,619	-0.04%
2021/04/12	14	13.32	19	13.33	13.55	-5	9,385	-0.05%
2021/04/09	69	12.74	50	12.84	12.75	19	8,853	0.21%
2021/04/08	56	12.93	5	12.84	13.15	51	8,505	0.60%
2021/04/07	6	12.23	42	12.26	12.35	-36	7,996	-0.45%
2021/04/06	6	11.86	26	11.84	11.90	-20	7,765	-0.26%
2021/04/01	3	11.60	0	0.00	11.65	3	7,737	0.04%
2021/03/31	28	11.70	0	0.00	11.60	28	7,769	0.36%
2021/03/30	2	11.75	10	11.70	11.65	-8	7,745	-0.10%
2021/03/29	1	11.65	4	11.65	11.60	-3	7,723	-0.04%
2021/03/26	0	0.00	15	11.35	11.25	-15	7,567	-0.20%
2021/03/25	1	11.30	1	11.15	11.15	0	7,648	0.00%
2021/03/24	0	11.50	5	11.25	11.25	-5	7,647	-0.07%
2021/03/23	46	11.12	5	11.18	11.15	41	7,698	0.53%
2021/03/22	11	11.33	31	11.33	11.55	-20	7,559	-0.26%
2021/03/18	1	10.80	2	10.85	10.85	-1	7,263	-0.01%
2021/03/17	2	10.50	1	10.50	10.55	1	7,256	0.01%
2021/03/16	1	10.60	0	0.00	10.60	1	7,378	0.01%
2021/03/15	0	10.65	0	0.00	10.65	0	7,483	0.00%
2021/03/12	3	10.65	0	0.00	10.75	3	7,662	0.04%
2021/03/11	1	10.70	0	0.00	10.65	1	8,181	0.01%
2021/03/10	6	10.72	0	0.00	10.60	6	8,678	0.07%
2021/03/09	1	10.70	5	10.60	10.70	-4	9,501	-0.04%
2021/03/08	2	10.63	0	0.00	10.55	2	9,712	0.02%
2021/03/05	1	10.55	0	0.00	10.50	1	10,182	0.01%
2021/03/04	9	10.73	8	10.65	10.60	1	10,338	0.01%
2021/03/03	8	10.68	2	10.65	10.60	6	10,571	0.06%
2021/03/02	0	0.00	6	10.55	10.35	-6	10,680	-0.06%
2021/02/25	0	0.00	1	10.50	10.50	-1	11,016	-0.01%
2021/02/22	10	10.55	12	10.45	10.50	-2	11,464	-0.02%
2021/02/19	10	10.40	0	0.00	10.35	10	11,439	0.09%
2021/02/18	3	10.15	3	10.25	10.20	0	11,396	0.00%
2021/02/17	0	9.95	2	10.00	10.00	-2	11,734	-0.02%
2021/02/05	0	0.00	7	9.92	9.86	-7	11,699	-0.06%
2021/02/04	21	9.92	13	9.94	9.94	8	11,727	0.07%
2021/02/03	5	9.92	2	9.82	9.99	3	11,660	0.03%
2021/02/01	2	9.45	0	0.00	9.40	2	11,701	0.02%
2021/01/28	2	9.69	0	0.00	9.64	2	12,472	0.02%
2021/01/27	3	9.86	0	0.00	9.80	3	12,683	0.02%
2021/01/26	6	9.98	5	9.92	9.88	1	12,752	0.01%
2021/01/25	5	9.79	7	9.87	9.94	-2	12,778	-0.02%
2021/01/22	3	9.65	0	0.00	9.78	3	12,769	0.02%
2021/01/21	2	9.74	0	0.00	9.70	2	12,771	0.02%
2021/01/20	7	9.99	23	9.83	9.70	-16	12,819	-0.12%
2021/01/19	2	10.15	0	10.10	10.15	2	12,833	0.02%
2021/01/18	2	10.10	4	10.00	10.10	-2	12,980	-0.02%
2021/01/15	5	10.37	2	10.30	10.35	3	12,953	0.02%
2021/01/14	7	10.67	1	10.65	10.60	6	12,902	0.05%
2021/01/13	0	10.70	1	10.80	10.60	-1	13,003	-0.01%
2021/01/12	7	10.66	30	10.45	10.45	-23	12,972	-0.18%
2021/01/11	1	11.00	1	11.00	11.05	0	12,878	0.00%
2021/01/08	137	11.31	147	11.35	11.15	-10	13,056	-0.08%	大買/大賣/
2021/01/06	44	11.34	42	11.06	11.05	2	11,669	0.02%
2021/01/05	1	11.65	20	11.55	11.50	-19	11,330	-0.17%
2021/01/04	0	0.00	1	11.50	11.40	-1	11,278	-0.01%
2020/12/31	5	11.30	1	11.30	11.30	4	11,333	0.04%
2020/12/30	8	11.41	0	0.00	11.40	8	11,304	0.07%
2020/12/29	7	11.49	0	0.00	11.40	7	11,271	0.06%
2020/12/28	4	11.50	14	11.47	11.55	-10	11,215	-0.09%
2020/12/25	0	0.00	17	11.35	11.25	-17	11,067	-0.15%
2020/12/24	2	11.13	5	11.20	11.15	-3	11,068	-0.03%
2020/12/23	8	11.06	0	0.00	11.05	8	11,129	0.07%
2020/12/21	58	11.20	10	11.15	11.15	48	11,507	0.42%
2020/12/18	0	11.45	10	11.40	11.30	-10	11,679	-0.09%
2020/12/17	2	11.50	2	11.40	11.45	0	11,923	0.00%
2020/12/16	0	0.00	5	11.40	11.35	-5	13,478	-0.04%
2020/12/15	10	11.25	18	11.25	11.30	-8	14,706	-0.05%
2020/12/14	20	11.63	0	0.00	11.60	20	14,690	0.14%
2020/12/11	10	11.15	15	11.32	11.30	-5	14,594	-0.03%
2020/12/10	12	11.43	11	11.50	11.35	1	14,509	0.01%
2020/12/09	15	11.63	8	11.63	11.65	7	14,380	0.05%
2020/12/08	18	11.51	45	11.41	11.35	-27	14,338	-0.19%
2020/12/07	57	12.09	112	12.05	11.75	-55	14,661	-0.38%	大賣/
2020/12/04	29	11.93	161	11.72	11.95	-132	14,153	-0.93%	大賣/鉅額交易
2020/12/03	279	11.90	35	11.85	11.50	244	13,690	1.78%	大買/鉅額交易
2020/12/02	19	11.40	32	11.38	11.45	-13	12,920	-0.10%
2020/12/01	143	11.17	238	11.26	11.25	-95	12,719	-0.75%	大買/大賣/
2020/11/30	0	0.00	6	11.13	11.05	-6	12,366	-0.05%
2020/11/27	25	10.94	9	10.93	10.95	16	12,234	0.13%
2020/11/26	7	10.87	128	10.92	10.90	-121	12,002	-1.01%	大賣/鉅額交易
2020/11/25	122	10.72	140	10.80	10.65	-18	11,870	-0.15%	大買/大賣/
2020/11/24	26	10.48	37	10.48	10.45	-11	11,754	-0.09%
2020/11/23	29	10.67	53	10.64	10.65	-24	11,737	-0.20%
2020/11/20	23	10.45	205	10.45	10.60	-182	11,595	-1.57%	大賣/鉅額交易
2020/11/19	0	0.00	7	10.18	10.25	-7	11,413	-0.06%
2020/11/17	3	10.10	1	10.25	10.15	2	11,521	0.02%
2020/11/16	78	10.19	8	10.23	10.20	70	11,565	0.61%
2020/11/13	3	9.90	13	9.95	9.96	-10	11,235	-0.09%
2020/11/12	4	10.02	3	10.00	9.96	1	11,270	0.01%
2020/11/11	22	10.00	25	10.01	10.00	-3	11,343	-0.03%
2020/11/10	11	10.05	0	0.00	10.05	11	11,382	0.10%
2020/11/09	0	0.00	30	10.00	10.05	-30	11,302	-0.27%
2020/11/06	45	10.35	192	10.07	10.00	-147	11,241	-1.31%	大賣/鉅額交易
2020/11/05	42	10.04	20	10.05	10.00	22	10,591	0.21%
2020/11/04	22	10.34	0	0.00	10.20	22	10,713	0.21%
2020/11/03	68	10.08	20	10.05	10.05	48	10,511	0.46%
2020/11/02	22	9.83	21	9.85	9.85	1	10,505	0.01%
2020/10/30	14	9.98	1	10.05	9.95	13	10,605	0.12%
2020/10/29	29	10.07	26	9.87	10.05	3	10,597	0.03%
2020/10/28	26	10.25	0	0.00	10.05	26	10,601	0.25%
2020/10/27	48	10.49	57	10.39	10.50	-9	11,204	-0.08%
2020/10/26	77	10.45	23	10.50	10.45	54	11,087	0.49%
2020/10/23	0	0.00	2	10.30	10.20	-2	10,931	-0.02%
2020/10/22	2	10.00	0	0.00	10.30	2	10,948	0.02%
2020/10/21	1	10.05	0	0.00	10.05	1	11,164	0.01%
2020/10/20	27	10.00	0	0.00	9.92	27	11,079	0.24%
2020/10/16	14	10.34	7	10.14	9.98	7	11,198	0.06%
2020/10/15	6	9.93	7	9.93	9.90	-1	10,951	-0.01%
2020/10/08	2	9.85	1	9.88	9.85	1	11,158	0.01%
2020/10/07	0	0.00	2	9.85	9.79	-2	11,098	-0.02%
2020/10/06	5	9.80	9	9.80	9.79	-4	11,311	-0.04%
2020/10/05	20	9.50	20	9.61	9.63	0	11,424	0.00%
2020/09/30	0	9.51	0	0.00	9.51	0	11,764	0.00%
2020/09/29	4	9.57	2	9.50	9.50	2	11,815	0.02%
2020/09/28	9	9.76	7	9.80	9.80	2	11,840	0.02%
2020/09/25	1	9.29	4	9.38	9.26	-3	12,024	-0.02%
2020/09/24	25	9.93	22.3	9.56	9.48	2.7	12,040	0.02%
2020/09/23	56	10.64	3	10.20	10.10	53	12,198	0.43%
2020/09/22	39	10.57	34	10.51	10.60	5	11,945	0.04%
2020/09/21	267	11.08	305	11.09	10.85	-38	11,753	-0.32%	大買/大賣/
2020/09/18	17	10.39	24	10.60	10.80	-7	10,134	-0.07%
2020/09/17	3	9.85	4	9.84	9.86	-1	8,848	-0.01%
2020/09/16	3	9.75	1	9.76	9.75	2	8,827	0.02%
2020/09/15	2	9.75	0	0.00	9.75	2	8,809	0.02%
2020/09/11	5	9.87	2	9.78	9.76	3	8,838	0.03%
2020/09/10	43	9.99	144	9.95	9.90	-101	8,769	-1.15%	大賣/鉅額交易
2020/09/09	1	9.68	10	9.70	9.86	-9	8,349	-0.11%
2020/09/08	0	0.00	2	9.92	9.79	-2	8,350	-0.02%
2020/09/04	8	9.75	10	9.80	9.80	-2	8,400	-0.02%
2020/09/03	13	9.89	22	9.93	9.90	-9	8,386	-0.11%
2020/09/01	1	9.86	16	9.80	9.77	-15	8,422	-0.18%
2020/08/31	0	0.00	4	9.90	9.89	-4	8,443	-0.05%
2020/08/28	0	0.00	2	10.00	9.90	-2	8,398	-0.02%
2020/08/27	4	9.83	4	9.86	9.85	0	8,441	0.00%
2020/08/26	81	9.76	0	0.00	9.78	81	8,351	0.97%
2020/08/25	25	9.63	5	9.65	9.72	20	8,298	0.24%
2020/08/24	34.2	9.51	7	9.33	9.34	27.2	8,211	0.33%
2020/08/21	1	9.20	1	9.23	9.20	0	8,133	0.00%
2020/08/20	9	9.16	0	0.00	9.12	9	8,185	0.11%
2020/08/19	6	9.93	1	10.00	9.88	5	8,124	0.06%
2020/08/18	26	10.00	49	9.99	9.97	-23	8,092	-0.28%
2020/08/17	2	9.95	8	9.99	9.97	-6	8,082	-0.07%
2020/08/14	0	0.00	5	9.94	9.85	-5	8,020	-0.06%
2020/08/11	1	9.88	0	0.00	9.88	1	8,134	0.01%
2020/08/10	15	9.80	11	9.91	9.87	4	8,111	0.05%
2020/08/07	6	9.68	0	0.00	9.63	6	7,972	0.08%
2020/08/05	0	0.00	15	9.71	9.70	-15	7,961	-0.19%
2020/08/03	17	9.44	10	9.57	9.47	7	7,969	0.09%
2020/07/31	41	9.59	28	9.61	9.54	13	7,993	0.16%
2020/07/30	0	0.00	1	9.24	9.18	-1	7,465	-0.01%
2020/07/29	0	0.00	14	9.09	9.08	-14	7,520	-0.19%
2020/07/28	20	8.92	0	0.00	8.90	20	7,600	0.26%
2020/07/27	15	9.31	15	9.40	9.13	0	7,893	0.00%
2020/07/24	10	9.12	10	9.28	9.15	0	8,422	0.00%
2020/07/23	3	9.42	0	0.00	9.41	3	8,444	0.04%
2020/07/22	5	9.56	8	9.56	9.59	-3	8,469	-0.04%
2020/07/20	4	8.92	0	0.00	9.09	4	8,332	0.05%
2020/07/17	37	9.33	23	9.30	9.21	14	8,287	0.17%
2020/07/16	19	9.65	24	9.72	9.61	-5	8,196	-0.06%
2020/07/15	2	9.91	0	0.00	9.82	2	8,154	0.02%
2020/07/14	7	9.97	2	9.93	9.93	5	8,149	0.06%
2020/07/13	16	9.96	21	10.06	10.10	-5	8,154	-0.06%
2020/07/10	53	10.00	50	9.92	9.92	3	8,139	0.04%
2020/07/09	2	10.10	11	10.15	10.05	-9	8,041	-0.11%
2020/07/08	55	10.05	50	10.10	10.10	5	7,720	0.06%
2020/07/07	7	10.05	1	10.05	10.05	6	7,755	0.08%
2020/07/06	68	10.02	65	10.06	10.20	3	7,788	0.04%
2020/07/03	36.5	10.08	103	10.20	10.00	-66.5	7,674	-0.87%	大賣/
2020/07/02	109	10.55	3	10.45	10.55	106	7,524	1.41%	大買/鉅額交易
2020/07/01	12	10.19	0	0.00	10.20	12	7,233	0.17%
2020/06/30	0	0.00	3	10.15	10.05	-3	7,337	-0.04%
2020/06/29	1	9.98	0	0.00	9.96	1	7,268	0.01%
2020/06/24	0	0.00	2	10.05	10.05	-2	7,299	-0.03%
2020/06/23	0	0.00	15	10.05	10.00	-15	7,392	-0.20%
2020/06/22	1	10.10	3	10.10	10.10	-2	7,439	-0.03%
2020/06/19	3	10.35	2	10.15	10.10	1	7,537	0.01%
2020/06/18	2	10.10	4	10.05	10.15	-2	7,532	-0.03%
2020/06/16	0	0.00	27	10.24	10.25	-27	7,713	-0.35%
2020/06/15	16	10.00	12	10.01	9.96	4	7,830	0.05%
2020/06/12	9	9.99	0	0.00	10.00	9	8,023	0.11%
2020/06/11	0	0.00	1	10.30	10.15	-1	8,052	-0.01%
2020/06/10	1	10.50	58	10.52	10.50	-57	8,136	-0.70%
2020/06/09	16	10.62	10	10.75	10.60	6	8,410	0.07%
2020/06/08	25	10.70	26	10.75	10.65	-1	8,495	-0.01%
2020/06/05	0	10.50	0	0.00	10.55	0	8,456	0.00%
2020/06/04	5	10.56	10	10.65	10.55	-5	8,515	-0.06%
2020/06/03	0	0.00	1	10.60	10.55	-1	8,552	-0.01%
2020/06/02	4	10.44	4	10.41	10.45	0	8,386	0.00%
2020/06/01	3	10.25	4	10.35	10.25	-1	8,377	-0.01%
2020/05/29	2	10.20	0	0.00	10.15	2	8,424	0.02%
2020/05/28	3	10.38	22	10.63	10.25	-19	8,508	-0.22%
2020/05/27	0	0.00	2	10.50	10.45	-2	8,486	-0.02%
2020/05/26	1.5	10.10	1	10.25	10.10	0.5	8,565	0.01%
2020/05/25	11	10.14	5	10.10	10.05	6	8,591	0.07%
2020/05/21	0	0.00	6	10.30	10.25	-6	8,616	-0.07%
2020/05/20	2.5	10.05	0	0.00	10.05	2.5	8,611	0.03%
2020/05/19	3	10.00	4	10.05	10.00	-1	8,615	-0.01%
2020/05/18	3	10.10	18	10.09	10.10	-15	8,561	-0.18%
2020/05/15	5	10.14	3	10.05	10.00	2	8,467	0.02%
2020/05/14	29	10.17	0	0.00	10.05	29	8,431	0.34%
2020/05/13	1	10.50	1	10.50	10.50	0	8,361	0.00%
2020/05/12	1	10.70	0	0.00	10.65	1	8,340	0.01%
2020/05/11	1	10.50	1	10.70	10.70	0	8,395	0.00%
2020/05/08	22	10.52	0	0.00	10.45	22	8,331	0.26%
2020/05/07	1	10.55	1	10.60	10.45	0	8,357	0.00%
2020/05/06	14	10.57	95	10.68	10.40	-81	8,353	-0.97%
2020/05/05	58	11.04	40	11.08	10.90	18	8,245	0.22%
2020/05/04	16	10.89	0	0.00	10.90	16	8,245	0.19%
2020/04/30	152	11.12	135	11.05	11.15	17	8,292	0.20%	大買/大賣/
2020/04/29	107	11.17	77	11.10	11.20	30	8,075	0.37%	大買/
2020/04/28	2	10.30	1	10.35	10.20	1	7,385	0.01%
2020/04/27	0	0.00	8	10.35	10.30	-8	7,585	-0.11%
2020/04/24	0	0.00	4	10.35	10.20	-4	7,691	-0.05%
2020/04/23	2	10.00	13	10.04	10.15	-11	7,698	-0.14%
2020/04/22	0	0.00	3	9.82	9.80	-3	7,716	-0.04%
2020/04/21	3	9.81	0	0.00	9.75	3	7,765	0.04%
2020/04/20	2	10.15	0	0.00	10.05	2	7,786	0.03%
2020/04/17	21	10.40	41	10.45	10.15	-20	7,832	-0.26%
2020/04/16	43	10.30	5	10.25	10.30	38	7,884	0.48%
2020/04/15	110	10.43	55	10.49	10.50	55	7,899	0.70%	大買/
2020/04/14	5	10.10	62	10.01	10.15	-57	7,815	-0.73%
2020/04/13	8	9.95	111	9.99	9.92	-103	8,010	-1.29%	大賣/鉅額交易
2020/04/10	35	10.09	5	10.06	10.05	30	8,042	0.37%
2020/04/09	187	10.20	81	10.32	10.10	106	8,088	1.31%	大買/鉅額交易
2020/04/08	49	10.08	25	9.97	10.20	24	7,993	0.30%
2020/04/07	0	0.00	8	9.82	9.71	-8	7,961	-0.10%
2020/04/06	29	9.71	10	9.73	9.70	19	7,813	0.24%
2020/04/01	1	9.59	23	9.48	9.57	-22	7,695	-0.29%
2020/03/31	7	9.18	0	0.00	9.16	7	7,590	0.09%
2020/03/27	19	9.32	71	9.42	9.21	-52	7,571	-0.69%
2020/03/26	11	9.32	8	9.29	9.36	3	7,557	0.04%
2020/03/25	0	0.00	16	9.35	9.31	-16	7,504	-0.21%
2020/03/24	9	9.12	7	9.21	9.04	2	7,440	0.03%
2020/03/23	1	8.88	2	8.95	8.86	-1	7,468	-0.01%
2020/03/20	7	8.96	18	8.97	8.91	-11	7,641	-0.14%
2020/03/19	26	8.71	38	8.45	8.40	-12	7,738	-0.16%
2020/03/18	17	9.14	19	9.25	8.94	-2	7,579	-0.03%
2020/03/17	13	8.90	17	9.07	8.75	-4	7,410	-0.05%
2020/03/13	4	8.70	36	8.70	9.07	-32	7,390	-0.43%
2020/03/12	91	9.90	24	9.82	9.65	67	7,172	0.93%
2020/03/11	5	10.65	0	0.00	10.65	5	6,998	0.07%
2020/03/10	9	10.50	78	10.44	10.80	-69	7,063	-0.98%
2020/03/09	54	10.96	9	11.07	10.70	45	7,093	0.63%
2020/03/06	0	0.00	4	11.30	11.30	-4	7,029	-0.06%
2020/03/05	0	0.00	14	11.48	11.40	-14	7,129	-0.20%
2020/03/04	8	11.46	14	11.25	11.30	-6	7,120	-0.08%
2020/03/03	24	11.45	34	11.46	11.45	-10	7,096	-0.14%
2020/03/02	16	10.71	29	10.83	10.90	-13	7,133	-0.18%
2020/02/27	106	11.24	2	11.43	11.10	104	7,063	1.47%	大買/鉅額交易
2020/02/26	9	11.60	5	11.70	11.65	4	6,918	0.06%
2020/02/25	16	11.53	3	11.60	11.60	13	6,884	0.19%
2020/02/24	39	11.79	0	0.00	11.75	39	6,861	0.57%
2020/02/21	37	12.02	0	0.00	12.00	37	6,825	0.54%
2020/02/20	10	12.17	0	0.00	12.10	10	6,845	0.15%
2020/02/19	40	12.15	0	0.00	12.15	40	6,872	0.58%
2020/02/18	20	12.16	6	12.35	12.10	14	6,917	0.20%
2020/02/17	10	12.11	2	12.15	12.10	8	6,998	0.11%
2020/02/13	22	12.23	14	12.15	12.10	8	7,000	0.11%
2020/02/12	29	12.20	15	12.18	12.25	14	7,025	0.20%
2020/02/10	10	11.83	24	12.00	11.80	-14	7,033	-0.20%
2020/02/07	16	12.16	4	12.20	12.05	12	7,028	0.17%
2020/02/06	9	12.32	4	12.35	12.40	5	7,012	0.07%
2020/02/05	49	12.26	60	12.22	12.15	-11	6,992	-0.16%
2020/02/04	19	12.12	4	12.05	12.15	15	6,976	0.22%
2020/02/03	6	11.55	0	0.00	11.70	6	7,031	0.09%
2020/01/31	10	12.52	0	0.00	12.55	10	7,002	0.14%
2020/01/30	80	12.81	6	13.08	12.60	74	7,177	1.03%
2020/01/20	10	13.95	54	13.95	13.95	-44	6,957	-0.63%
2020/01/17	30	13.80	5	13.85	13.80	25	6,846	0.37%
2020/01/16	1	13.80	32	13.82	13.85	-31	6,873	-0.45%
2020/01/15	0	0.00	11	13.75	13.75	-11	6,924	-0.16%
2020/01/14	0	0.00	5	13.80	13.65	-5	7,067	-0.07%
2020/01/13	0	0.00	8	13.63	13.65	-8	7,283	-0.11%
2020/01/10	8	13.48	26	13.51	13.50	-18	7,281	-0.25%
2020/01/09	4	13.38	18	13.44	13.30	-14	7,236	-0.19%
2020/01/08	52	13.42	40	13.34	13.30	12	7,257	0.17%
2020/01/07	15	13.59	18	13.66	13.60	-3	7,237	-0.04%
2020/01/06	20	13.37	0	0.00	13.30	20	7,048	0.28%
2020/01/03	24	13.58	5	13.85	13.55	19	7,009	0.27%
2020/01/02	5	13.75	8	13.75	13.75	-3	6,907	-0.04%
2019/12/31	12	13.60	15	13.82	13.60	-3	6,912	-0.04%
2019/12/30	1	13.65	0	0.00	13.60	1	6,876	0.01%
2019/12/27	0	0.00	1	13.60	13.60	-1	7,037	-0.01%
2019/12/26	17	13.50	9	13.55	13.55	8	7,154	0.11%
2019/12/25	1	13.60	0.1	13.55	13.65	0.9	7,245	0.01%
2019/12/24	1	13.60	0	0.00	13.55	1	7,426	0.01%
2019/12/23	8	13.66	0	0.00	13.55	8	7,655	0.10%
2019/12/20	8	13.90	0	0.00	13.80	8	7,803	0.10%
2019/12/19	9	13.90	0	0.00	13.85	9	7,910	0.11%
2019/12/18	0	0.00	14.1	13.96	13.95	-14.1	7,959	-0.18%
2019/12/17	12	14.14	21	14.22	14.20	-9	8,068	-0.11%
2019/12/16	17	14.01	18	14.07	14.05	-1	8,198	-0.01%
2019/12/13	7	13.75	5	13.76	13.70	2	8,408	0.02%
2019/12/12	16	13.72	0	0.00	13.70	16	8,474	0.19%
2019/12/11	22	13.88	0	0.00	13.85	22	8,503	0.26%
2019/12/10	14	13.91	8	13.89	13.85	6	8,577	0.07%
2019/12/09	0	0.00	13	13.76	13.70	-13	8,505	-0.15%
2019/12/06	1	13.60	0	0.00	13.60	1	8,714	0.01%
2019/12/05	25	13.63	22	13.60	13.65	3	9,135	0.03%
2019/12/04	0	0.00	15	13.35	13.50	-15	9,428	-0.16%
2019/12/03	0	0.00	30	13.08	13.10	-30	9,552	-0.31%
2019/12/02	54	13.21	26	13.15	13.05	28	10,020	0.28%
2019/11/28	0	0.00	3	13.70	13.55	-3	10,682	-0.03%
2019/11/27	7	13.79	11	13.73	13.75	-4	10,800	-0.04%
2019/11/26	0	0.00	100	13.50	13.50	-100	10,821	-0.92%
2019/11/25	0	0.00	2	13.45	13.45	-2	10,932	-0.02%
2019/11/21	6	13.40	1	13.50	13.45	5	11,031	0.05%
2019/11/20	6	13.55	0	0.00	13.55	6	11,130	0.05%
2019/11/19	13	13.77	24	13.79	13.65	-11	11,221	-0.10%
2019/11/18	3	13.55	5	13.55	13.65	-2	11,200	-0.02%
2019/11/15	1	13.45	1	13.45	13.45	0	11,380	0.00%
2019/11/14	66	13.54	44	13.59	13.35	22	11,388	0.19%
2019/11/13	2	13.80	25	13.75	13.70	-23	11,368	-0.20%
2019/11/11	10	13.76	10	13.85	13.70	0	11,578	0.00%
2019/11/08	102	13.90	16	13.91	13.90	86	11,589	0.74%	大買/
2019/11/07	5	14.00	0	0.00	13.90	5	11,678	0.04%
2019/11/06	18	13.82	10	13.80	13.90	8	11,773	0.07%
2019/11/05	16	13.93	0	0.00	13.90	16	11,854	0.13%
2019/11/04	4	14.00	9	14.00	14.00	-5	12,046	-0.04%
2019/11/01	2	13.75	9.3	13.90	13.90	-7.3	12,119	-0.06%
2019/10/31	29	13.96	15	14.00	13.80	14	12,287	0.11%
2019/10/30	11	14.13	15	14.16	14.10	-4	12,354	-0.03%
2019/10/29	21	14.53	3	14.48	14.25	18	12,631	0.14%
2019/10/28	0	0.00	8	14.40	14.35	-8	13,860	-0.06%
2019/10/25	2	14.43	3	14.50	14.45	-1	15,184	-0.01%
2019/10/24	6	14.53	1	14.50	14.55	5	16,403	0.03%
2019/10/23	0	0.00	6	14.38	14.40	-6	16,651	-0.04%
2019/10/22	31	14.70	36	14.68	14.50	-5	16,754	-0.03%
2019/10/21	14	14.56	11	14.53	14.70	3	16,867	0.02%
2019/10/18	2	14.40	2	14.38	14.35	0	17,322	0.00%
2019/10/17	18	14.33	7	14.36	14.35	11	17,512	0.06%
2019/10/16	2	14.30	27	14.41	14.25	-25	17,935	-0.14%
2019/10/15	3	14.33	16	14.35	14.30	-13	18,531	-0.07%
2019/10/14	15	14.22	0	0.00	14.20	15	19,233	0.08%
2019/10/09	2	14.05	33	14.06	14.05	-31	19,568	-0.16%
2019/10/08	15	14.08	1.3	14.08	14.00	13.7	19,879	0.07%
2019/10/07	5	14.25	0	0.00	14.15	5	20,144	0.02%
2019/10/04	16	14.35	9	14.38	14.25	7	20,513	0.03%
2019/10/03	13	14.04	89	13.93	14.20	-76	20,602	-0.37%
2019/10/02	3	14.25	19	14.25	14.25	-16	20,614	-0.08%
2019/10/01	8.2	14.12	24	14.05	14.20	-15.8	21,165	-0.07%
2019/09/27	4	13.95	5	13.90	13.80	-1	21,355	0.00%
2019/09/26	27	14.22	13	14.23	14.10	14	21,462	0.07%
2019/09/25	19	14.45	92	14.35	14.20	-73	21,898	-0.33%
2019/09/24	19	14.74	20	14.84	14.70	-1	22,123	0.00%
2019/09/23	20	14.78	67	14.76	14.80	-47	22,101	-0.21%
2019/09/20	7	14.90	11	14.88	14.85	-4	22,120	-0.02%
2019/09/19	63	15.09	39	15.17	15.10	24	22,014	0.11%
2019/09/18	10	15.12	39	15.00	15.15	-29	21,826	-0.13%
2019/09/17	8	14.69	3	14.82	14.70	5	21,866	0.02%
2019/09/16	0	0.00	10	14.85	14.85	-10	22,126	-0.05%
2019/09/12	93	15.00	10	15.02	14.95	83	22,202	0.37%
2019/09/10	25	14.80	17	14.73	14.85	8	22,448	0.04%
2019/09/09	39	15.18	18	15.14	15.15	21	22,287	0.09%
2019/09/06	66	15.00	62	14.92	14.90	4	22,298	0.02%
2019/09/05	10	14.81	30	14.82	14.65	-20	22,646	-0.09%
2019/09/04	79	14.97	87	14.95	14.90	-8	22,889	-0.03%
2019/09/03	128	14.69	72	14.81	14.50	56	23,059	0.24%	大買/
2019/09/02	22	14.81	65	14.52	14.85	-43	23,075	-0.19%
2019/08/30	22	14.12	94	14.14	14.10	-72	23,062	-0.31%
2019/08/29	64	14.09	55	14.16	13.90	9	23,347	0.04%
2019/08/28	46	13.93	20	13.95	14.05	26	23,592	0.11%
2019/08/27	8	13.65	0	0.00	13.60	8	23,997	0.03%
2019/08/26	39	13.58	50	13.59	13.55	-11	24,693	-0.04%
2019/08/23	31	13.78	5	13.81	13.75	26	24,843	0.10%
2019/08/22	27	13.97	15	14.00	13.90	12	25,460	0.05%
2019/08/21	2	14.05	21	14.14	14.05	-19	25,722	-0.07%
2019/08/20	81	14.23	37	14.21	14.05	44	25,961	0.17%
2019/08/19	3	14.00	8	14.02	13.95	-5	26,322	-0.02%
2019/08/16	24	13.96	5	13.95	13.90	19	26,871	0.07%
2019/08/15	20	13.85	47	13.79	13.95	-27	27,880	-0.10%
2019/08/14	12	14.13	23	14.19	13.95	-11	28,313	-0.04%
2019/08/13	21	13.91	7	13.93	13.90	14	28,765	0.05%
2019/08/12	15	14.08	15	14.15	14.05	0	29,113	0.00%
2019/08/08	8	14.08	29	14.19	14.20	-21	29,210	-0.07%
2019/08/07	10	14.14	3	14.10	13.85	7	29,375	0.02%
2019/08/06	37	13.85	25	13.87	14.25	12	29,702	0.04%
2019/08/05	26	14.25	5	14.40	14.10	21	29,829	0.07%
2019/08/02	36	14.32	25	14.37	14.25	11	30,211	0.04%
2019/08/01	44	14.94	40	14.93	14.85	4	30,700	0.01%
2019/07/31	36	14.84	46	14.92	14.65	-10	30,792	-0.03%
2019/07/30	382	15.69	218	15.53	15.15	164	31,107	0.53%	大買/大賣/鉅額交易
2019/07/29	98	16.14	127	16.07	16.80	-29	30,188	-0.10%	大賣/
2019/07/26	169	15.46	178	15.47	15.40	-9	29,306	-0.03%	大買/大賣/
2019/07/25	6	14.98	12	14.97	15.00	-6	29,349	-0.02%
2019/07/24	84	14.83	75	14.78	14.80	9	29,550	0.03%
2019/07/23	38	14.80	17	14.75	14.75	21	29,796	0.07%
2019/07/22	102	15.15	121	15.06	14.75	-19	30,416	-0.06%	大買/大賣/
2019/07/19	60	14.84	73	14.77	14.70	-13	32,213	-0.04%
2019/07/18	23	14.85	32	14.88	14.75	-9	32,755	-0.03%
2019/07/17	78	14.79	69	14.88	15.05	9	32,844	0.03%
2019/07/16	25	14.70	111	14.67	14.40	-86	32,461	-0.26%	大賣/
2019/07/15	4	14.08	43	14.15	14.25	-39	31,884	-0.12%
2019/07/12	60	14.12	123	14.34	13.90	-63	31,884	-0.20%	大賣/
2019/07/11	82	14.10	16	13.89	14.10	66	31,880	0.21%
2019/07/10	8	13.89	33	14.16	13.70	-25	31,911	-0.08%
2019/07/09	32	13.94	29	13.93	13.90	3	32,002	0.01%
2019/07/08	21	13.96	22	13.89	13.90	-1	32,393	0.00%
2019/07/05	97	13.98	98	13.95	13.90	-1	32,782	0.00%
2019/07/04	91	13.77	71	13.74	13.65	20	33,194	0.06%
2019/07/03	34	13.67	35	13.72	13.60	-1	33,674	0.00%
2019/07/02	43	13.69	83	13.53	13.90	-40	33,912	-0.12%
2019/07/01	47	13.03	29	13.38	13.00	18	34,186	0.05%
2019/06/28	14	13.23	2	13.45	13.15	12	34,594	0.03%
2019/06/27	42	13.27	17	13.27	13.30	25	35,502	0.07%
2019/06/26	65	13.18	49	13.17	13.15	16	35,524	0.05%
2019/06/25	24	13.27	29.6	13.22	13.20	-5.6	35,477	-0.02%
2019/06/24	35	13.56	81	13.60	13.25	-46	35,452	-0.13%
2019/06/21	72	14.10	30	14.15	13.80	42	35,167	0.12%
2019/06/20	21	13.82	21	13.82	13.85	0	34,905	0.00%
2019/06/19	17	13.72	17	13.77	13.75	0	34,978	0.00%
2019/06/18	1	13.45	6	13.45	13.45	-5	34,819	-0.01%
2019/06/17	7	13.39	8	13.48	13.45	-1	34,950	0.00%
2019/06/14	78	13.50	63	13.48	13.40	15	35,093	0.04%
2019/06/13	84	13.55	53	13.51	13.35	31	34,845	0.09%
2019/06/12	160	14.16	91	14.42	14.05	69	34,322	0.20%	大買/
2019/06/11	16	14.33	117	14.52	14.40	-101	34,029	-0.30%	大賣/鉅額交易
2019/06/10	95	14.21	88	14.25	14.10	7	33,635	0.02%
2019/06/06	78	14.08	78	14.14	14.00	0	33,880	0.00%
2019/06/05	37	14.38	72	14.30	14.20	-35	33,772	-0.10%
2019/06/04	159	14.26	153	14.09	14.00	6	33,907	0.02%	大買/大賣/
2019/06/03	176	14.13	253	13.96	14.35	-77	33,753	-0.23%	大買/大賣/
2019/05/31	205	13.90	231	13.91	13.80	-26	33,559	-0.08%	大買/大賣/
2019/05/30	90	13.59	110	13.57	13.60	-20	33,246	-0.06%	大賣/
2019/05/29	105	13.52	109	13.53	13.40	-4	33,530	-0.01%	大買/大賣/
2019/05/28	51	13.53	43	13.56	13.60	8	33,702	0.02%
2019/05/27	99	13.41	87	13.37	13.30	12	33,497	0.04%
2019/05/24	189	13.55	152	13.52	13.30	37	33,556	0.11%	大買/大賣/
2019/05/23	294	13.30	233	13.26	13.50	61	33,378	0.18%	大買/大賣/
2019/05/22	293	13.75	296	13.81	13.25	-3	33,533	-0.01%	大買/大賣/
2019/05/21	346	12.72	357	12.98	13.35	-11	32,782	-0.03%	大買/大賣/
2019/05/20	82	12.28	77	12.42	12.15	5	32,274	0.02%
2019/05/17	40	13.03	18	13.02	12.65	22	31,657	0.07%
2019/05/16	9	13.22	12	13.35	13.00	-3	31,241	-0.01%
2019/05/15	101	13.59	192	13.61	13.50	-91	31,125	-0.29%	大買/大賣/
2019/05/14	222	12.88	299	12.94	13.40	-77	30,758	-0.25%	大買/大賣/
2019/05/13	111	13.02	71	13.08	12.90	40	30,251	0.13%	大買/
2019/05/10	148	13.46	153	13.43	13.45	-5	29,876	-0.02%	大買/大賣/
2019/05/09	194	13.65	183	13.57	13.10	11	29,369	0.04%	大買/大賣/
2019/05/08	86	13.97	89	13.96	14.15	-3	28,652	-0.01%
2019/05/07	149	14.57	91	14.65	14.15	58	28,319	0.20%	大買/
2019/05/06	384	14.74	198	14.68	14.40	186	27,607	0.67%	大買/大賣/鉅額交易
2019/05/03	100	15.07	92	15.17	15.20	8	27,019	0.03%
2019/05/02	291	15.59	262	15.61	15.50	29	26,524	0.11%	大買/大賣/
2019/04/30	136	14.36	182	14.46	15.05	-46	25,211	-0.18%	大買/大賣/
2019/04/29	55	14.26	25	14.36	14.25	30	24,707	0.12%
2019/04/26	173	13.99	222	14.02	14.40	-49	24,239	-0.20%	大買/大賣/
2019/04/25	503	15.41	381	15.26	14.05	122	23,259	0.52%	大買/大賣/鉅額交易
2019/04/24	90	14.59	103	14.58	14.90	-13	20,689	-0.06%	大賣/
2019/04/23	97	14.31	123	14.36	14.45	-26	19,846	-0.13%	大賣/
2019/04/22	70	14.40	71	14.08	14.00	-1	19,256	-0.01%
2019/04/19	3	14.15	3	13.95	14.20	0	18,941	0.00%
2019/04/18	38	14.19	28	14.10	13.90	10	18,673	0.05%
2019/04/17	10	14.42	53	14.39	14.05	-43	18,275	-0.24%
2019/04/16	20	14.07	32	14.15	14.40	-12	17,901	-0.07%
2019/04/15	94	14.11	66	14.07	14.00	28	17,546	0.16%
2019/04/12	51	13.94	22	13.88	13.75	29	17,019	0.17%
2019/04/11	41	14.47	44	14.41	14.35	-3	16,422	-0.02%
2019/04/10	76	14.37	89	14.56	14.70	-13	15,820	-0.08%
2019/04/09	90	13.60	81	13.65	13.55	9	14,688	0.06%
2019/04/08	109	13.58	70	14.02	14.20	39	13,866	0.28%	大買/
2019/04/03	131	12.76	164.1	12.72	12.95	-33.1	13,261	-0.25%	大買/大賣/
2019/04/02	215	11.86	202	11.98	11.80	13	12,276	0.11%	大買/大賣/
2019/04/01	134	11.46	141	11.54	11.75	-7	11,401	-0.06%	大買/大賣/
2019/03/29	15	10.63	52	10.61	10.70	-37	10,363	-0.36%
2019/03/28	0	0.00	6	10.50	10.35	-6	10,221	-0.06%
2019/03/27	20	10.59	60	10.59	10.45	-40	10,152	-0.39%
2019/03/26	30	10.49	29	10.52	10.65	1	9,996	0.01%
2019/03/25	69	10.17	64	10.06	10.25	5	9,767	0.05%
2019/03/22	50	10.70	30	10.64	10.45	20	9,623	0.21%
2019/03/21	8	10.69	18	10.75	10.80	-10	9,399	-0.11%
2019/03/20	72	10.67	83	10.47	10.75	-11	9,142	-0.12%
2019/03/19	116	10.57	100	10.76	10.35	16	8,895	0.18%	大買/
2019/03/18	38	10.78	38	10.74	10.65	0	8,607	0.00%
2019/03/15	16	10.89	17	11.06	10.85	-1	8,374	-0.01%
2019/03/14	46	11.31	42	11.05	10.90	4	8,140	0.05%
2019/03/13	44	11.35	34	11.43	11.20	10	7,965	0.13%
2019/03/12	70	11.51	56	11.45	11.25	14	7,702	0.18%
2019/03/11	46	11.07	55	11.13	11.20	-9	7,154	-0.13%
2019/03/08	67	10.79	83	10.74	11.10	-16	6,810	-0.23%
2019/03/07	31	10.37	20	10.54	10.30	11	6,239	0.18%
2019/03/06	28	10.54	73	10.65	10.50	-45	6,011	-0.75%
2019/03/05	75	10.45	12	10.65	10.25	63	5,669	1.11%
2019/03/04	36	10.87	18	10.90	10.70	18	5,254	0.34%
2019/02/27	18	10.77	46	10.77	10.95	-28	4,712	-0.59%
2019/02/26	18	10.05	30	10.10	9.99	-12	3,802	-0.32%
2019/02/25	68	10.11	56	10.12	10.00	12	3,698	0.32%
2019/02/22	131	9.76	85	9.77	9.75	46	3,436	1.34%	大買/
2019/02/21	55	9.77	73	9.78	9.95	-18	3,046	-0.59%
2019/02/20	7	8.92	51	8.95	9.05	-44	2,287	-1.92%
2019/02/19	3	8.22	0	0.00	8.23	3	1,956	0.15%
2019/02/18	7	8.18	6	8.15	8.12	1	2,023	0.05%
2019/02/15	9	8.24	0	0.00	8.18	9	2,092	0.43%
2019/02/14	3	8.28	53	8.19	8.35	-50	2,242	-2.23%
2019/02/11	20	7.90	30	7.92	7.88	-10	2,169	-0.46%
2019/01/30	20	8.01	21	8.03	7.98	-1	2,156	-0.05%
2019/01/29	10	8.06	15	8.07	8.02	-5	2,136	-0.23%
2019/01/28	12	8.05	15	8.01	8.02	-3	2,105	-0.14%
2019/01/24	20	7.65	10	7.67	7.70	10	2,048	0.49%
2019/01/23	15	7.77	0	0.00	7.68	15	2,039	0.74%
2019/01/22	20	7.84	0	0.00	7.87	20	2,026	0.99%
2019/01/21	66	7.96	87	7.78	7.90	-21	1,998	-1.05%
2019/01/18	0	7.30	0	0.00	7.35	0	1,932	0.00%
2019/01/17	0	0.00	5	7.20	7.15	-5	1,909	-0.26%
2019/01/11	2	7.23	0	0.00	7.20	2	1,892	0.11%
2019/01/10	3	7.27	0	0.00	7.29	3	1,878	0.16%
2018/12/21	30	7.32	48	7.36	7.50	-18	1,902	-0.95%
2018/12/20	0	0.00	1	7.52	7.54	-1	1,892	-0.05%
2018/12/19	5	7.78	0	0.00	7.62	5	1,892	0.26%
2018/12/18	10	7.73	0	0.00	7.77	10	1,891	0.53%
2018/12/17	15	7.85	0	0.00	7.85	15	1,890	0.79%
2018/12/13	5	8.03	20	8.10	8.02	-15	1,859	-0.81%
2018/12/11	0	0.00	10	8.01	7.99	-10	1,832	-0.55%
2018/12/10	20	7.95	0	0.00	7.85	20	1,822	1.10%
2018/12/07	0	0.00	10	8.11	8.07	-10	1,811	-0.55%
2018/12/06	30	7.93	13	8.11	7.90	17	1,802	0.94%
2018/12/04	0	0.00	3	8.54	8.48	-3	1,752	-0.17%
2018/12/03	3	8.35	0	0.00	8.34	3	1,716	0.17%
2018/11/30	0	0.00	1	8.29	8.27	-1	1,682	-0.06%
2018/11/29	1	8.29	0	0.00	8.22	1	1,661	0.06%
2018/11/27	0	0.00	1	8.10	8.10	-1	1,619	-0.06%
2018/11/26	1	8.11	2	8.05	8.03	-1	1,602	-0.06%
2018/11/22	22	8.11	6	8.15	8.05	16	1,569	1.02%
2018/11/21	23	8.38	1	8.39	8.40	22	1,505	1.46%
2018/11/20	2	7.97	13	7.93	7.93	-11	1,397	-0.79%
2018/11/19	5	8.05	58	8.10	8.08	-53	1,359	-3.90%
2018/11/16	21	8.20	1	8.26	8.23	20	1,349	1.48%
2018/11/15	20	8.28	3	8.06	8.29	17	1,288	1.32%
2018/11/14	32	7.89	1	7.77	7.75	31	1,204	2.57%
2018/11/13	24	7.76	12	7.98	7.98	12	1,119	1.07%
2018/11/12	0	0.00	1	7.26	7.26	-1	949	-0.11%
2018/11/09	0	0.00	5	6.87	6.60	-5	907	-0.55%
2018/11/07	1	6.30	0	0.00	6.34	1	918	0.11%
2018/11/02	0	0.00	3	6.16	6.18	-3	985	-0.30%
2018/10/31	5	5.56	3	5.68	5.75	2	1,026	0.19%
2018/10/26	7	5.62	0	0.00	5.56	7	1,091	0.64%
2018/10/19	0	0.00	4	6.15	6.11	-4	1,199	-0.33%
2018/10/17	0	0.00	1	6.36	6.28	-1	1,224	-0.08%
2018/10/12	0	0.00	10	6.16	6.32	-10	1,239	-0.81%
2018/10/05	2	7.03	0	0.00	7.03	2	1,225	0.16%
2018/09/27	0	0.00	10	7.48	7.48	-10	1,285	-0.78%
2018/09/19	0	0.00	13	7.70	7.71	-13	1,294	-1.00%
2018/09/17	0	0.00	10	7.88	7.83	-10	1,307	-0.76%
2018/09/13	13	7.83	0	0.00	7.86	13	1,325	0.98%
2018/09/11	10	7.71	0	0.00	7.85	10	1,341	0.75%
2018/09/10	0	0.00	10	8.11	7.80	-10	1,324	-0.76%
2018/09/07	0	0.00	2	8.57	8.25	-2	1,307	-0.15%
2018/09/06	5	8.73	0	0.00	8.61	5	1,308	0.38%
2018/09/05	3	8.71	10	8.75	8.65	-7	1,323	-0.53%
2018/09/04	12	8.68	0	0.00	8.70	12	1,345	0.89%
2018/08/28	5	8.70	10	8.74	8.68	-5	1,678	-0.30%
2018/08/24	3	8.50	4	8.64	8.63	-1	1,786	-0.06%
2018/08/23	5	8.63	0	0.00	8.62	5	1,982	0.25%
2018/08/22	0	0.00	10	8.38	8.36	-10	2,191	-0.46%
2018/08/15	10	8.37	0	0.00	8.18	10	2,245	0.45%
2018/08/13	0	0.00	4	8.62	8.42	-4	2,214	-0.18%
2018/08/10	0	0.00	10	8.85	8.67	-10	2,175	-0.46%
2018/08/09	0	0.00	5	8.86	8.89	-5	2,156	-0.23%
2018/08/06	2	9.06	1	8.96	8.93	1	2,097	0.05%
2018/08/03	15	8.98	26	8.93	8.85	-11	2,082	-0.53%
2018/08/02	10	8.87	70	8.90	8.81	-60	2,070	-2.90%
2018/08/01	99	9.07	4	9.09	9.08	95	2,040	4.66%
2018/07/30	4	8.68	2	8.60	8.69	2	1,973	0.10%
2018/07/27	0	0.00	1	8.46	8.47	-1	1,940	-0.05%
2018/07/25	1	8.56	0	0.00	8.50	1	1,932	0.05%
2018/07/19	0	0.00	5	8.41	8.35	-5	1,925	-0.26%
2018/07/16	4	8.54	5	8.50	8.52	-1	1,949	-0.05%
2018/07/09	0	0.00	15	8.32	8.66	-15	1,954	-0.77%
2018/07/06	0	0.00	16	8.04	8.02	-16	1,920	-0.83%
2018/07/05	8	7.92	0	0.00	8.19	8	1,929	0.41%
2018/07/04	0	0.00	3	7.98	7.95	-3	1,903	-0.16%
2018/07/03	0	0.00	5	8.09	8.07	-5	1,896	-0.26%
2018/06/29	5	8.21	0	0.00	8.30	5	1,894	0.26%
2018/06/28	5	8.17	0	0.00	8.16	5	1,889	0.26%
2018/06/22	2	8.56	0	0.00	8.54	2	1,865	0.11%
2018/06/21	1	8.72	0	0.00	8.78	1	1,859	0.05%
2018/06/15	3	8.71	0	0.00	8.72	3	1,865	0.16%
2018/06/14	5	8.65	11	8.77	8.57	-6	1,861	-0.32%
2018/06/13	2	8.82	0	0.00	8.80	2	1,840	0.11%
2018/06/12	15	8.85	0	0.00	8.86	15	1,825	0.82%
2018/06/08	2	9.01	8	9.01	9.00	-6	1,777	-0.34%
2018/06/07	15.2	9.06	10	9.21	9.02	5.2	1,753	0.29%
2018/06/06	17	9.15	10	9.16	9.12	7	1,720	0.41%
2018/06/05	12	9.17	6	9.48	9.36	6	1,642	0.37%
2018/06/04	10	8.65	4	8.62	8.74	6	1,457	0.41%
2018/06/01	0	0.00	50	8.83	8.78	-50	1,409	-3.55%
2018/05/31	47	9.21	101	9.30	9.13	-54	1,338	-4.03%	大賣/
2018/05/30	38	8.59	18	8.58	8.71	20	1,136	1.76%
2018/05/29	2	7.89	15	7.51	7.92	-13	899	-1.45%
2018/05/28	0	0.00	10	7.16	7.20	-10	817	-1.22%
2018/05/25	10	7.13	0	0.00	7.08	10	820	1.22%
2018/05/24	89	7.15	0	0.00	7.12	89	824	10.80%
2018/05/23	0	0.00	5	7.15	7.13	-5	831	-0.60%
2018/05/21	0	0.00	5	7.10	7.10	-5	835	-0.60%
2018/05/14	0	0.00	7	7.20	7.21	-7	948	-0.74%
2018/05/11	0	0.00	1	7.12	7.11	-1	967	-0.10%
2018/05/10	0	0.00	6	7.12	7.10	-6	973	-0.62%
2018/05/09	0	0.00	48	7.11	7.07	-48	975	-4.92%
2018/05/08	0	0.00	22	7.03	7.20	-22	978	-2.25%
2018/05/07	2	6.95	0	0.00	6.92	2	986	0.20%
2018/05/04	24	7.02	0	0.00	7.00	24	992	2.42%
2018/05/03	2	6.97	6	7.03	7.01	-4	1,006	-0.40%
2018/04/27	19	7.07	22	7.00	7.00	-3	1,054	-0.28%
2018/04/26	1	7.03	1	7.17	6.99	0	1,074	0.00%
2018/04/25	1	6.91	0	0.00	7.17	1	1,080	0.09%
2018/04/24	0	0.00	1	6.90	6.90	-1	1,078	-0.09%
2018/04/20	0	7.42	0	0.00	7.43	0	1,072	0.00%
2018/04/19	10	7.55	0	0.00	7.50	10	1,078	0.93%
2018/04/11	3	7.86	0	0.00	7.83	3	1,105	0.27%
2018/03/30	3	7.97	0	0.00	7.98	3	1,168	0.26%
2018/03/22	0	8.10	0	0.00	8.15	0	1,206	0.00%
2018/03/15	0	0.00	3	8.28	8.41	-3	1,292	-0.23%
2018/02/23	0	0.00	1	8.25	8.32	-1	1,894	-0.05%
2018/02/12	0	0.00	40	8.05	8.01	-40	2,078	-1.92%
2018/02/09	12	7.52	26	7.57	7.90	-14	2,218	-0.63%
2018/02/08	20	8.05	0	0.00	8.02	20	2,263	0.88%
2018/02/07	10	8.15	0	0.00	8.01	10	2,436	0.41%
2018/02/06	7	8.01	5	8.05	7.85	2	2,507	0.08%
2018/02/05	11	8.58	0	0.00	8.67	11	2,609	0.42%
2018/02/02	0	0.00	5	8.96	8.94	-5	2,737	-0.18%
2018/02/01	2	9.04	0	0.00	9.02	2	3,112	0.06%
2018/01/29	0	0.00	15	9.15	9.09	-15	3,455	-0.43%
2018/01/24	0	0.00	3	9.25	9.25	-3	3,496	-0.09%
2018/01/22	0	0.00	1	9.21	9.15	-1	3,565	-0.03%
2018/01/18	5	9.27	0	0.00	9.25	5	3,708	0.13%
2018/01/16	0	0.00	5	9.26	9.39	-5	3,764	-0.13%
2018/01/12	1	9.26	2	9.29	9.22	-1	3,830	-0.03%
2018/01/10	2	9.23	0	0.00	9.21	2	3,880	0.05%
2018/01/08	0	0.00	0.9	9.20	9.25	-0.9	3,915	-0.02%
2018/01/04	0	0.00	6	9.47	9.45	-6	3,960	-0.15%
2018/01/03	5	9.06	0	0.00	9.05	5	4,024	0.12%
2018/01/02	4	9.00	0	0.00	9.01	4	4,055	0.10%